Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blue Bird Corp (NQ: BLBD )

33.97 +0.00 (+0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 10.72 10.89 10.60 10.81 21,761 +0.02(+0.19%)
Apr 28, 2016 10.90 10.90 10.71 10.79 33,318 -0.08(-0.74%)
Apr 27, 2016 10.79 10.90 10.79 10.87 28,118 +0.07(+0.65%)
Apr 26, 2016 10.75 10.85 10.70 10.80 25,233 +0.01(+0.09%)
Apr 25, 2016 10.97 10.97 10.62 10.79 28,477 -0.11(-1.01%)
Apr 22, 2016 10.87 10.90 10.78 10.90 29,676 +0.05(+0.46%)
Apr 21, 2016 10.94 10.95 10.68 10.85 15,978 -0.03(-0.28%)
Apr 20, 2016 10.95 10.95 10.81 10.88 10,281 +0.00(+0.00%)
Apr 19, 2016 10.85 10.90 10.77 10.88 56,517 +0.07(+0.65%)
Apr 18, 2016 10.79 10.88 10.74 10.81 49,822 +0.02(+0.19%)
Apr 15, 2016 10.81 10.90 10.68 10.79 4,843 +0.01(+0.09%)
Apr 14, 2016 10.80 10.95 10.73 10.78 46,702 -0.05(-0.46%)
Apr 13, 2016 10.76 10.94 10.74 10.83 34,258 -0.01(-0.09%)
Apr 12, 2016 10.90 10.90 10.79 10.84 42,083 +0.07(+0.65%)
Apr 11, 2016 10.73 10.84 10.66 10.77 32,797 +0.13(+1.22%)
Apr 08, 2016 10.75 10.75 10.57 10.64 15,451 +0.03(+0.28%)
Apr 07, 2016 10.80 10.97 10.58 10.61 24,994 -0.27(-2.48%)
Apr 06, 2016 10.74 10.88 10.73 10.88 63,445 +0.10(+0.93%)
Apr 05, 2016 10.82 10.85 10.60 10.78 33,113 -0.05(-0.46%)
Apr 04, 2016 10.74 10.90 10.59 10.83 37,951 +0.03(+0.28%)
Apr 01, 2016 10.82 10.91 10.62 10.80 86,206 -0.05(-0.46%)
Mar 31, 2016 10.65 10.90 10.65 10.85 101,041 +0.21(+1.97%)
Mar 30, 2016 10.48 10.69 10.46 10.64 40,540 +0.16(+1.53%)
Mar 29, 2016 10.09 10.63 10.09 10.48 85,082 +0.10(+0.96%)
Mar 28, 2016 10.36 10.47 10.36 10.38 69,898 -0.02(-0.19%)
Mar 24, 2016 10.24 10.40 10.40 10.40 14,300 +0.07(+0.68%)
Mar 23, 2016 10.26 10.35 10.09 10.33 93,189 +0.05(+0.49%)
Mar 22, 2016 10.25 10.30 10.17 10.28 75,606 +0.13(+1.28%)
Mar 21, 2016 10.05 10.25 10.05 10.15 22,644 +0.11(+1.10%)
Mar 18, 2016 10.27 10.31 10.00 10.04 48,812 -0.17(-1.67%)
Mar 17, 2016 10.12 10.27 10.12 10.21 58,959 +0.10(+0.99%)
Mar 16, 2016 10.00 10.18 10.00 10.11 29,136 +0.06(+0.60%)
Mar 15, 2016 9.820 10.07 9.570 10.05 74,791 +0.22(+2.24%)
Mar 14, 2016 10.07 10.07 9.820 9.830 20,964 -0.13(-1.31%)
Mar 11, 2016 10.02 10.03 9.830 9.960 14,287 +0.02(+0.20%)
Mar 10, 2016 10.05 10.05 9.870 9.940 61,169 -0.07(-0.70%)
Mar 09, 2016 10.06 10.06 9.880 10.01 42,719 +0.13(+1.32%)
Mar 08, 2016 10.00 10.10 9.810 9.880 451,703 -0.18(-1.79%)
Mar 07, 2016 9.970 10.30 9.740 10.06 62,443 +0.19(+1.93%)
Mar 04, 2016 9.600 9.910 9.550 9.870 89,824 +0.32(+3.35%)
Mar 03, 2016 9.580 9.972 9.475 9.550 47,024 -0.06(-0.62%)
Mar 02, 2016 9.050 9.700 8.970 9.610 24,851 +0.57(+6.31%)
Mar 01, 2016 9.100 9.230 8.960 9.040 24,921 +0.01(+0.11%)
Feb 29, 2016 8.655 9.280 8.655 9.030 40,480 +0.32(+3.67%)
Feb 26, 2016 8.590 8.840 8.590 8.710 28,826 +0.12(+1.40%)
Feb 25, 2016 8.560 8.630 8.450 8.590 20,871 +0.03(+0.35%)
Feb 24, 2016 8.410 8.570 8.280 8.560 19,431 +0.06(+0.71%)
Feb 23, 2016 8.760 8.760 8.405 8.500 22,070 -0.31(-3.52%)
Feb 22, 2016 8.820 8.860 8.750 8.810 14,644 +0.01(+0.11%)
Feb 19, 2016 8.880 9.010 8.650 8.800 18,125 -0.06(-0.68%)
Feb 18, 2016 8.940 8.940 8.820 8.860 11,271 -0.14(-1.56%)
Feb 17, 2016 8.900 9.290 8.900 9.000 59,217 +0.25(+2.86%)
Feb 16, 2016 8.910 8.970 8.730 8.750 34,448 -0.15(-1.69%)
Feb 12, 2016 9.000 8.900 8.900 8.900 24,800 +0.00(+0.00%)
Feb 11, 2016 8.920 8.960 8.870 8.900 9,427 -0.07(-0.78%)
Feb 10, 2016 8.980 9.000 8.910 8.970 27,166 -0.03(-0.33%)
Feb 09, 2016 7.610 9.310 7.610 9.000 71,473 -0.53(-5.56%)
Feb 08, 2016 9.440 9.610 9.350 9.530 10,945 -0.07(-0.73%)
Feb 05, 2016 9.670 9.750 9.490 9.600 33,471 -0.09(-0.93%)
Feb 04, 2016 9.650 9.750 9.620 9.690 12,750 +0.06(+0.62%)
Feb 03, 2016 9.470 9.740 9.350 9.630 17,137 +0.02(+0.21%)
Feb 02, 2016 9.940 9.980 9.510 9.610 29,102 -0.36(-3.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.